KissMeData/109740/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201000	27524060	4885	4885	4885	4885	580
3	20241121	200900	27524060	4885	4885	4885	4885	0
4	20241121	200800	27524060	4885	4885	4885	4885	0
5	20241121	200700	27524060	4885	4885	4885	4885	0
6	20241121	200600	27524060	4885	4885	4885	4885	0
7	20241121	200500	27524060	4885	4885	4885	4885	0
8	20241121	200400	27524060	4885	4885	4885	4885	0
9	20241121	200300	27524060	4885	4885	4885	4885	0
10	20241121	200200	27524060	4885	4885	4885	4885	0
11	20241121	200100	27524060	4885	4885	4885	4885	0
12	20241121	200000	27524060	4885	4885	4885	4885	0
13	20241121	195900	27524060	4885	4885	4885	4885	0
14	20241121	195800	27524060	4885	4885	4885	4885	0
15	20241121	195700	27524060	4885	4885	4885	4885	0
16	20241121	195600	27524060	4885	4885	4885	4885	0
17	20241121	195500	27524060	4885	4885	4885	4885	0
18	20241121	195400	27524060	4885	4885	4885	4885	0
19	20241121	195300	27524060	4885	4885	4885	4885	0
20	20241121	195200	27524060	4885	4885	4885	4885	0
21	20241121	195100	27524060	4885	4885	4885	4885	0
22	20241121	195000	27524060	4885	4885	4885	4885	0
23	20241121	194900	27524060	4885	4885	4885	4885	0
24	20241121	194800	27524060	4885	4885	4885	4885	0
25	20241121	194700	27524060	4885	4885	4885	4885	0
26	20241121	194600	27524060	4885	4885	4885	4885	0
27	20241121	194500	27524060	4885	4885	4885	4885	0
28	20241121	194400	27524060	4885	4885	4885	4885	0
29	20241121	194300	27524060	4885	4885	4885	4885	0
30	20241121	194200	27524060	4885	4885	4885	4885	0
31	20241121	194100	27524060	4885	4885	4885	4885	0
32	20241121	194000	27524060	4885	4885	4885	4885	580
33	20241121	193900	27524060	4885	4885	4885	4885	0
34	20241121	193800	27524060	4885	4885	4885	4885	0
35	20241121	193700	27524060	4885	4885	4885	4885	0
36	20241121	193600	27524060	4885	4885	4885	4885	0
37	20241121	193500	27524060	4885	4885	4885	4885	0
38	20241121	193400	27524060	4885	4885	4885	4885	0
39	20241121	193300	27524060	4885	4885	4885	4885	0
40	20241121	193200	27524060	4885	4885	4885	4885	0
41	20241121	193100	27524060	4885	4885	4885	4885	0
42	20241121	193000	27524060	4885	4885	4885	4885	0
43	20241121	192900	27524060	4885	4885	4885	4885	0
44	20241121	192800	27524060	4885	4885	4885	4885	0
45	20241121	192700	27524060	4885	4885	4885	4885	0
46	20241121	192600	27524060	4885	4885	4885	4885	0
47	20241121	192500	27524060	4885	4885	4885	4885	0
48	20241121	192400	27524060	4885	4885	4885	4885	0
49	20241121	192300	27524060	4885	4885	4885	4885	0
50	20241121	192200	27524060	4885	4885	4885	4885	0
51	20241121	192100	27524060	4885	4885	4885	4885	0
52	20241121	192000	27524060	4885	4885	4885	4885	0
53	20241121	191900	27524060	4885	4885	4885	4885	0
54	20241121	191800	27524060	4885	4885	4885	4885	0
55	20241121	191700	27524060	4885	4885	4885	4885	0
56	20241121	191600	27524060	4885	4885	4885	4885	0
57	20241121	191500	27524060	4885	4885	4885	4885	0
58	20241121	191400	27524060	4885	4885	4885	4885	0
59	20241121	191300	27524060	4885	4885	4885	4885	0
60	20241121	191200	27524060	4885	4885	4885	4885	0
61	20241121	191100	27524060	4885	4885	4885	4885	0
62	20241121	191000	27524060	4885	4885	4885	4885	580
63	20241121	190900	27524060	4885	4885	4885	4885	0
64	20241121	190800	27524060	4885	4885	4885	4885	0
65	20241121	190700	27524060	4885	4885	4885	4885	0
66	20241121	190600	27524060	4885	4885	4885	4885	0
67	20241121	190500	27524060	4885	4885	4885	4885	0
68	20241121	190400	27524060	4885	4885	4885	4885	0
69	20241121	190300	27524060	4885	4885	4885	4885	0
70	20241121	190200	27524060	4885	4885	4885	4885	0
71	20241121	190100	27524060	4885	4885	4885	4885	0
72	20241121	190000	27524060	4885	4885	4885	4885	0
73	20241121	185900	27524060	4885	4885	4885	4885	0
74	20241121	185800	27524060	4885	4885	4885	4885	0
75	20241121	185700	27524060	4885	4885	4885	4885	0
76	20241121	185600	27524060	4885	4885	4885	4885	0
77	20241121	185500	27524060	4885	4885	4885	4885	0
78	20241121	185400	27524060	4885	4885	4885	4885	0
79	20241121	185300	27524060	4885	4885	4885	4885	0
80	20241121	185200	27524060	4885	4885	4885	4885	0
81	20241121	185100	27524060	4885	4885	4885	4885	0
82	20241121	185000	27524060	4885	4885	4885	4885	0
83	20241121	184900	27524060	4885	4885	4885	4885	0
84	20241121	184800	27524060	4885	4885	4885	4885	0
85	20241121	184700	27524060	4885	4885	4885	4885	0
86	20241121	184600	27524060	4885	4885	4885	4885	0
87	20241121	184500	27524060	4885	4885	4885	4885	0
88	20241121	184400	27524060	4885	4885	4885	4885	0
89	20241121	184300	27524060	4885	4885	4885	4885	0
90	20241121	184200	27524060	4885	4885	4885	4885	0
91	20241121	184100	27524060	4885	4885	4885	4885	0
92	20241121	184000	27524060	4885	4885	4885	4885	580
93	20241121	183900	27524060	4885	4885	4885	4885	0
94	20241121	183800	27524060	4885	4885	4885	4885	0
95	20241121	183700	27524060	4885	4885	4885	4885	0
96	20241121	183600	27524060	4885	4885	4885	4885	0
97	20241121	183500	27524060	4885	4885	4885	4885	0
98	20241121	183400	27524060	4885	4885	4885	4885	0
99	20241121	183300	27524060	4885	4885	4885	4885	0
100	20241121	183200	27524060	4885	4885	4885	4885	0
101	20241121	183100	27524060	4885	4885	4885	4885	0
102	20241121	183000	27524060	4885	4885	4885	4885	0
103	20241121	182900	27524060	4885	4885	4885	4885	0
104	20241121	182800	27524060	4885	4885	4885	4885	0
105	20241121	182700	27524060	4885	4885	4885	4885	0
106	20241121	182600	27524060	4885	4885	4885	4885	0
107	20241121	182500	27524060	4885	4885	4885	4885	0
108	20241121	182400	27524060	4885	4885	4885	4885	0
109	20241121	182300	27524060	4885	4885	4885	4885	0
110	20241121	182200	27524060	4885	4885	4885	4885	0
111	20241121	182100	27524060	4885	4885	4885	4885	0
112	20241121	182000	27524060	4885	4885	4885	4885	0
113	20241121	181900	27524060	4885	4885	4885	4885	0
114	20241121	181800	27524060	4885	4885	4885	4885	0
115	20241121	181700	27524060	4885	4885	4885	4885	0
116	20241121	181600	27524060	4885	4885	4885	4885	0
117	20241121	181500	27524060	4885	4885	4885	4885	0
118	20241121	181400	27524060	4885	4885	4885	4885	0
119	20241121	181300	27524060	4885	4885	4885	4885	0
120	20241121	181200	27524060	4885	4885	4885	4885	0
121	20241121	181100	27524060	4885	4885	4885	4885	0
122	20241121	181000	27524060	4885	4885	4885	4885	580
123	20241121	180900	27524060	4885	4885	4885	4885	0
124	20241121	180800	27524060	4885	4885	4885	4885	0
125	20241121	180700	27524060	4885	4885	4885	4885	0
126	20241121	180600	27524060	4885	4885	4885	4885	0
127	20241121	180500	27524060	4885	4885	4885	4885	0
128	20241121	180400	27524060	4885	4885	4885	4885	0
129	20241121	180300	27524060	4885	4885	4885	4885	0
130	20241121	180200	27524060	4885	4885	4885	4885	0
131	20241121	180100	27524060	4885	4885	4885	4885	0
132	20241121	180000	27524060	4885	4885	4885	4885	0
133	20241121	175900	27524060	4885	4885	4885	4885	0
134	20241121	175800	27524060	4885	4885	4885	4885	0
135	20241121	175700	27524060	4885	4885	4885	4885	0
136	20241121	175600	27524060	4885	4885	4885	4885	0
137	20241121	175500	27524060	4885	4885	4885	4885	0
138	20241121	175400	27524060	4885	4885	4885	4885	0
139	20241121	175300	27524060	4885	4885	4885	4885	0
140	20241121	175200	27524060	4885	4885	4885	4885	0
141	20241121	175100	27524060	4885	4885	4885	4885	0
142	20241121	175000	27524060	4885	4885	4885	4885	0
143	20241121	174900	27524060	4885	4885	4885	4885	0
144	20241121	174800	27524060	4885	4885	4885	4885	0
145	20241121	174700	27524060	4885	4885	4885	4885	0
146	20241121	174600	27524060	4885	4885	4885	4885	0
147	20241121	174500	27524060	4885	4885	4885	4885	0
148	20241121	174400	27524060	4885	4885	4885	4885	0
149	20241121	174300	27524060	4885	4885	4885	4885	0
150	20241121	174200	27524060	4885	4885	4885	4885	0
151	20241121	174100	27524060	4885	4885	4885	4885	0
152	20241121	174000	27524060	4885	4885	4885	4885	580
153	20241121	173900	27524060	4885	4885	4885	4885	0
154	20241121	173800	27524060	4885	4885	4885	4885	0
155	20241121	173700	27524060	4885	4885	4885	4885	0
156	20241121	173600	27524060	4885	4885	4885	4885	0
157	20241121	173500	27524060	4885	4885	4885	4885	0
158	20241121	173400	27524060	4885	4885	4885	4885	0
159	20241121	173300	27524060	4885	4885	4885	4885	0
160	20241121	173200	27524060	4885	4885	4885	4885	0
161	20241121	173100	27524060	4885	4885	4885	4885	0
162	20241121	173000	27524060	4885	4885	4885	4885	0
163	20241121	172900	27524060	4885	4885	4885	4885	0
164	20241121	172800	27524060	4885	4885	4885	4885	0
165	20241121	172700	27524060	4885	4885	4885	4885	0
166	20241121	172600	27524060	4885	4885	4885	4885	0
167	20241121	172500	27524060	4885	4885	4885	4885	0
168	20241121	172400	27524060	4885	4885	4885	4885	0
169	20241121	172300	27524060	4885	4885	4885	4885	0
170	20241121	172200	27524060	4885	4885	4885	4885	0
171	20241121	172100	27524060	4885	4885	4885	4885	0
172	20241121	172000	27524060	4885	4885	4885	4885	0
173	20241121	171900	27524060	4885	4885	4885	4885	0
174	20241121	171800	27524060	4885	4885	4885	4885	0
175	20241121	171700	27524060	4885	4885	4885	4885	0
176	20241121	171600	27524060	4885	4885	4885	4885	0
177	20241121	171500	27524060	4885	4885	4885	4885	0
178	20241121	171400	27524060	4885	4885	4885	4885	0
179	20241121	171300	27524060	4885	4885	4885	4885	0
180	20241121	171200	27524060	4885	4885	4885	4885	0
181	20241121	171100	27524060	4885	4885	4885	4885	0
182	20241121	171000	27524060	4885	4885	4885	4885	580
183	20241121	170900	27524060	4885	4885	4885	4885	0
184	20241121	170800	27524060	4885	4885	4885	4885	0
185	20241121	170700	27524060	4885	4885	4885	4885	0
186	20241121	170600	27524060	4885	4885	4885	4885	0
187	20241121	170500	27524060	4885	4885	4885	4885	0
188	20241121	170400	27524060	4885	4885	4885	4885	0
189	20241121	170300	27524060	4885	4885	4885	4885	0
190	20241121	170200	27524060	4885	4885	4885	4885	0
191	20241121	170100	27524060	4885	4885	4885	4885	0
192	20241121	170000	27524060	4885	4885	4885	4885	0
193	20241121	165900	27524060	4885	4885	4885	4885	0
194	20241121	165800	27524060	4885	4885	4885	4885	0
195	20241121	165700	27524060	4885	4885	4885	4885	0
196	20241121	165600	27524060	4885	4885	4885	4885	0
197	20241121	165500	27524060	4885	4885	4885	4885	0
198	20241121	165400	27524060	4885	4885	4885	4885	0
199	20241121	165300	27524060	4885	4885	4885	4885	0
200	20241121	165200	27524060	4885	4885	4885	4885	0
201	20241121	165100	27524060	4885	4885	4885	4885	0
202	20241121	165000	27524060	4885	4885	4885	4885	0
203	20241121	164900	27524060	4885	4885	4885	4885	0
204	20241121	164800	27524060	4885	4885	4885	4885	0
205	20241121	164700	27524060	4885	4885	4885	4885	0
206	20241121	164600	27524060	4885	4885	4885	4885	0
207	20241121	164500	27524060	4885	4885	4885	4885	0
208	20241121	164400	27524060	4885	4885	4885	4885	0
209	20241121	164300	27524060	4885	4885	4885	4885	0
210	20241121	164200	27524060	4885	4885	4885	4885	0
211	20241121	164100	27524060	4885	4885	4885	4885	0
212	20241121	164000	27524060	4885	4885	4885	4885	580
213	20241121	163900	27524060	4885	4885	4885	4885	0
214	20241121	163800	27524060	4885	4885	4885	4885	0
215	20241121	163700	27524060	4885	4885	4885	4885	0
216	20241121	163600	27524060	4885	4885	4885	4885	0
217	20241121	163500	27524060	4885	4885	4885	4885	0
218	20241121	163400	27524060	4885	4885	4885	4885	0
219	20241121	163300	27524060	4885	4885	4885	4885	0
220	20241121	163200	27524060	4885	4885	4885	4885	0
221	20241121	163100	27524060	4885	4885	4885	4885	0
222	20241121	163000	27524060	4885	4885	4885	4885	0
223	20241121	162900	27524060	4885	4885	4885	4885	0
224	20241121	162800	27524060	4885	4885	4885	4885	0
225	20241121	162700	27524060	4885	4885	4885	4885	0
226	20241121	162600	27524060	4885	4885	4885	4885	0
227	20241121	162500	27524060	4885	4885	4885	4885	0
228	20241121	162400	27524060	4885	4885	4885	4885	0
229	20241121	162300	27524060	4885	4885	4885	4885	0
230	20241121	162200	27524060	4885	4885	4885	4885	0
231	20241121	162100	27524060	4885	4885	4885	4885	0
232	20241121	162000	27524060	4885	4885	4885	4885	0
233	20241121	161900	27524060	4885	4885	4885	4885	0
234	20241121	161800	27524060	4885	4885	4885	4885	0
235	20241121	161700	27524060	4885	4885	4885	4885	0
236	20241121	161600	27524060	4885	4885	4885	4885	0
237	20241121	161500	27524060	4885	4885	4885	4885	0
238	20241121	161400	27524060	4885	4885	4885	4885	0
239	20241121	161300	27524060	4885	4885	4885	4885	0
240	20241121	161200	27524060	4885	4885	4885	4885	0
241	20241121	161100	27524060	4885	4885	4885	4885	0
242	20241121	161000	27524060	4885	4885	4885	4885	580
243	20241121	160900	27524060	4885	4885	4885	4885	0
244	20241121	160800	27524060	4885	4885	4885	4885	0
245	20241121	160700	27524060	4885	4885	4885	4885	0
246	20241121	160600	27524060	4885	4885	4885	4885	0
247	20241121	160500	27524060	4885	4885	4885	4885	0
248	20241121	160400	27524060	4885	4885	4885	4885	0
249	20241121	160300	27524060	4885	4885	4885	4885	0
250	20241121	160200	27524060	4885	4885	4885	4885	0
251	20241121	160100	27524060	4885	4885	4885	4885	0
252	20241121	160000	27524060	4885	4885	4885	4885	0
253	20241121	155900	27524060	4885	4885	4885	4885	0
254	20241121	155800	27524060	4885	4885	4885	4885	0
255	20241121	155700	27524060	4885	4885	4885	4885	0
256	20241121	155600	27524060	4885	4885	4885	4885	0
257	20241121	155500	27524060	4885	4885	4885	4885	0
258	20241121	155400	27524060	4885	4885	4885	4885	0
259	20241121	155300	27524060	4885	4885	4885	4885	0
260	20241121	155200	27524060	4885	4885	4885	4885	0
261	20241121	155100	27524060	4885	4885	4885	4885	0
262	20241121	155000	27524060	4885	4885	4885	4885	0
263	20241121	154900	27524060	4885	4885	4885	4885	0
264	20241121	154800	27524060	4885	4885	4885	4885	0
265	20241121	154700	27524060	4885	4885	4885	4885	0
266	20241121	154600	27524060	4885	4885	4885	4885	0
267	20241121	154500	27524060	4885	4885	4885	4885	0
268	20241121	154400	27524060	4885	4885	4885	4885	0
269	20241121	154300	27524060	4885	4885	4885	4885	0
270	20241121	154200	27524060	4885	4885	4885	4885	0
271	20241121	154100	27524060	4885	4885	4885	4885	0
272	20241121	154000	27524060	4885	4885	4885	4885	580
273	20241121	153900	27524060	4885	4885	4885	4885	0
274	20241121	153800	27524060	4885	4885	4885	4885	0
275	20241121	153700	27524060	4885	4885	4885	4885	0
276	20241121	153600	27524060	4885	4885	4885	4885	0
277	20241121	153500	27524060	4885	4885	4885	4885	0
278	20241121	153400	27524060	4885	4885	4885	4885	0
279	20241121	153300	27524060	4885	4885	4885	4885	0
280	20241121	153200	27524060	4885	4885	4885	4885	0
281	20241121	153100	27524060	4885	4885	4885	4885	0
282	20241121	153000	27524060	4885	4885	4885	4885	580
283	20241121	152900	24690760	4985	4985	4985	4985	0
284	20241121	152800	24690760	4985	4985	4985	4985	0
285	20241121	152700	24690760	4985	4985	4985	4985	0
286	20241121	152600	24690760	4985	4985	4985	4985	0
287	20241121	152500	24690760	4985	4985	4985	4985	0
288	20241121	152400	24690760	4985	4985	4985	4985	0
289	20241121	152300	24690760	4985	4985	4985	4985	0
290	20241121	152200	24690760	4985	4985	4985	4985	0
291	20241121	152100	24690760	4985	4985	4985	4985	0
292	20241121	152000	24690760	4985	4985	4985	4985	0
293	20241121	151900	24690760	4985	4985	4985	4985	1
294	20241121	151800	24685775	4950	4950	4950	4950	90
295	20241121	151700	24240275	4985	4985	4985	4985	1
296	20241121	151600	24235290	4950	4950	4950	4950	0
297	20241121	151500	24235290	4950	4985	4985	4950	502
298	20241121	151400	21748055	4955	4965	4965	4955	300
299	20241121	151300	20260205	4955	4955	4955	4955	0
300	20241121	151200	20260205	4955	4955	4955	4955	0
301	20241121	151100	20260205	4955	4955	4955	4955	10
302	20241121	151000	20210655	4985	4985	4985	4985	0
303	20241121	150900	20210655	4985	4985	4985	4985	0
304	20241121	150800	20210655	4985	4985	4985	4985	0
305	20241121	150700	20210655	4985	4985	4985	4985	0
306	20241121	150600	20210655	4985	4985	4985	4985	0
307	20241121	150500	20210655	4985	4985	4985	4985	1
308	20241121	150400	20205670	4960	4960	4960	4960	0
309	20241121	150300	20205670	4960	4960	4960	4960	0
310	20241121	150200	20205670	4960	4960	4960	4960	0
311	20241121	150100	20205670	4960	4960	4960	4960	0
312	20241121	150000	20205670	4960	4960	4960	4960	219
313	20241121	145900	19119430	4960	4960	4960	4960	10
314	20241121	145800	19069830	4960	4970	4970	4960	391
315	20241121	145700	17129920	4985	4985	4985	4985	0
316	20241121	145600	17129920	4985	4985	4985	4985	0
317	20241121	145500	17129920	4985	4985	4985	4985	1
318	20241121	145400	17124935	4975	4975	4975	4975	0
319	20241121	145300	17124935	4975	4975	4975	4975	0
320	20241121	145200	17124935	4975	4975	4975	4975	0
321	20241121	145100	17124935	4975	4975	4975	4975	0
322	20241121	145000	17124935	4975	4975	4975	4975	0
323	20241121	144900	17124935	4975	4975	4975	4975	0
324	20241121	144800	17124935	4975	4975	4975	4975	0
325	20241121	144700	17124935	4975	4975	4975	4975	20
326	20241121	144600	17025435	4975	4985	4985	4975	21
327	20241121	144500	16920950	4975	4980	4980	4975	22
328	20241121	144400	16811495	4975	4980	4980	4975	50
329	20241121	144300	16562645	4980	4985	4985	4980	50
330	20241121	144200	16313550	4985	4985	4985	4985	0
331	20241121	144100	16313550	4985	4985	4985	4985	0
332	20241121	144000	16313550	4985	4985	4985	4985	0
333	20241121	143900	16313550	4985	4965	4985	4965	3
334	20241121	143800	16298635	4965	4965	4965	4965	48
335	20241121	143700	16060315	4965	4965	4965	4965	0
336	20241121	143600	16060315	4965	4965	4965	4965	10
337	20241121	143500	16010665	4965	4965	4965	4965	0
338	20241121	143400	16010665	4965	4965	4965	4965	1
339	20241121	143300	16005700	4965	4965	4965	4965	20
340	20241121	143200	15906400	4965	4965	4965	4965	20
341	20241121	143100	15807100	4960	4960	4960	4960	199
342	20241121	143000	14820060	4965	4965	4965	4965	10
343	20241121	142900	14770410	4965	4965	4965	4965	347
344	20241121	142800	13047555	4990	4990	4990	4990	0
345	20241121	142700	13047555	4990	4990	4990	4990	0
346	20241121	142600	13047555	4990	4990	4990	4990	0
347	20241121	142500	13047555	4990	4990	4990	4990	0
348	20241121	142400	13047555	4990	4990	4990	4990	0
349	20241121	142300	13047555	4990	4990	4990	4990	0
350	20241121	142200	13047555	4990	4990	4990	4990	0
351	20241121	142100	13047555	4990	4990	4990	4990	0
352	20241121	142000	13047555	4990	4990	4990	4990	0
353	20241121	141900	13047555	4990	4990	4990	4990	0
354	20241121	141800	13047555	4990	4990	4990	4985	3
355	20241121	141700	13032590	4970	4970	4970	4970	2
356	20241121	141600	13022650	4995	4995	4995	4995	0
357	20241121	141500	13022650	4995	4995	4995	4995	0
358	20241121	141400	13022650	4995	4995	4995	4995	0
359	20241121	141300	13022650	4995	4995	4995	4995	0
360	20241121	141200	13022650	4995	4995	4995	4995	0
361	20241121	141100	13022650	4995	4995	4995	4995	0
362	20241121	141000	13022650	4995	4995	4995	4995	0
363	20241121	140900	13022650	4995	4995	4995	4995	0
364	20241121	140800	13022650	4995	4995	4995	4995	0
365	20241121	140700	13022650	4995	4995	4995	4995	0
366	20241121	140600	13022650	4995	4995	4995	4995	0
367	20241121	140500	13022650	4995	4995	4995	4995	0
368	20241121	140400	13022650	4995	4995	4995	4995	0
369	20241121	140300	13022650	4995	4995	4995	4995	0
370	20241121	140200	13022650	4995	4995	4995	4995	0
371	20241121	140100	13022650	4995	4995	4995	4995	0
372	20241121	140000	13022650	4995	4975	4995	4975	5
373	20241121	135900	12997695	4980	4980	4980	4980	34
374	20241121	135800	12828375	5020	5020	5020	5020	0
375	20241121	135700	12828375	5020	5020	5020	5020	0
376	20241121	135600	12828375	5020	5020	5020	5020	0
377	20241121	135500	12828375	5020	5020	5020	5020	0
378	20241121	135400	12828375	5020	5020	5020	5020	0
379	20241121	135300	12828375	5020	5020	5020	5020	0
380	20241121	135200	12828375	5020	5020	5020	5020	0
381	20241121	135100	12828375	5020	5020	5020	5020	0
382	20241121	135000	12828375	5020	5020	5020	5020	0
383	20241121	134900	12828375	5020	5020	5020	5020	0
384	20241121	134800	12828375	5020	5020	5020	5020	0
385	20241121	134700	12828375	5020	5020	5020	5020	0
386	20241121	134600	12828375	5020	5020	5020	5020	0
387	20241121	134500	12828375	5020	5020	5020	5020	0
388	20241121	134400	12828375	5020	5020	5020	5020	0
389	20241121	134300	12828375	5020	5020	5020	5020	0
390	20241121	134200	12828375	5020	5020	5020	5020	0
391	20241121	134100	12828375	5020	5020	5020	5020	0
392	20241121	134000	12828375	5020	5020	5020	5020	0
393	20241121	133900	12828375	5020	5020	5020	5020	0
394	20241121	133800	12828375	5020	5020	5020	5020	0
395	20241121	133700	12828375	5020	5020	5020	5020	0
396	20241121	133600	12828375	5020	5020	5020	5020	0
397	20241121	133500	12828375	5020	5020	5020	5020	0
398	20241121	133400	12828375	5020	5020	5020	5020	0
399	20241121	133300	12828375	5020	5020	5020	5020	0
400	20241121	133200	12828375	5020	5020	5020	5020	0
401	20241121	133100	12828375	5020	5020	5020	5020	0
402	20241121	133000	12828375	5020	5020	5020	5020	0
403	20241121	132900	12828375	5020	5020	5020	5020	0
404	20241121	132800	12828375	5020	5020	5020	5020	0
405	20241121	132700	12828375	5020	5020	5020	5020	0
406	20241121	132600	12828375	5020	5020	5020	5020	0
407	20241121	132500	12828375	5020	5020	5020	5020	0
408	20241121	132400	12828375	5020	5020	5020	5020	0
409	20241121	132300	12828375	5020	5020	5020	5020	0
410	20241121	132200	12828375	5020	5020	5020	5020	0
411	20241121	132100	12828375	5020	5020	5020	5020	0
412	20241121	132000	12828375	5020	5020	5020	5020	0
413	20241121	131900	12828375	5020	5020	5020	5020	0
414	20241121	131800	12828375	5020	5020	5020	5020	0
415	20241121	131700	12828375	5020	5020	5020	5020	0
416	20241121	131600	12828375	5020	5020	5020	5020	0
417	20241121	131500	12828375	5020	5020	5020	5020	0
418	20241121	131400	12828375	5020	5020	5020	5020	0
419	20241121	131300	12828375	5020	5020	5020	5020	0
420	20241121	131200	12828375	5020	5020	5020	5020	0
421	20241121	131100	12828375	5020	5020	5020	5020	0
422	20241121	131000	12828375	5020	5020	5020	5020	0
423	20241121	130900	12828375	5020	5020	5020	5020	0
424	20241121	130800	12828375	5020	5020	5020	5020	0
425	20241121	130700	12828375	5020	5020	5020	5020	0
426	20241121	130600	12828375	5020	5020	5020	5020	0
427	20241121	130500	12828375	5020	5020	5020	5020	0
428	20241121	130400	12828375	5020	5020	5020	5020	0
429	20241121	130300	12828375	5020	5020	5020	5020	0
430	20241121	130200	12828375	5020	5020	5020	5020	0
431	20241121	130100	12828375	5020	5020	5020	5020	0
432	20241121	130000	12828375	5020	5020	5020	5020	0
433	20241121	125900	12828375	5020	5020	5020	5020	0
434	20241121	125800	12828375	5020	5020	5020	5020	0
435	20241121	125700	12828375	5020	5020	5020	5020	0
436	20241121	125600	12828375	5020	5020	5020	5020	0
437	20241121	125500	12828375	5020	5020	5020	5020	0
438	20241121	125400	12828375	5020	5020	5020	5020	0
439	20241121	125300	12828375	5020	5020	5020	5020	0
440	20241121	125200	12828375	5020	5020	5020	5020	0
441	20241121	125100	12828375	5020	5020	5020	5020	0
442	20241121	125000	12828375	5020	5020	5020	5020	0
443	20241121	124900	12828375	5020	5020	5020	5020	0
444	20241121	124800	12828375	5020	5020	5020	5020	0
445	20241121	124700	12828375	5020	5020	5020	5020	0
446	20241121	124600	12828375	5020	5020	5020	5020	0
447	20241121	124500	12828375	5020	5020	5020	5020	0
448	20241121	124400	12828375	5020	5020	5020	5020	0
449	20241121	124300	12828375	5020	5020	5020	5020	0
450	20241121	124200	12828375	5020	5020	5020	5020	0
451	20241121	124100	12828375	5020	5020	5020	5020	0
452	20241121	124000	12828375	5020	5020	5020	5020	0
453	20241121	123900	12828375	5020	5020	5020	5020	0
454	20241121	123800	12828375	5020	5020	5020	5020	1
455	20241121	123700	12823355	4965	4965	4965	4965	0
456	20241121	123600	12823355	4965	4975	4975	4965	177
457	20241121	123500	11943280	4985	4985	4985	4985	0
458	20241121	123400	11943280	4985	4985	4985	4985	0
459	20241121	123300	11943280	4985	4985	4985	4985	0
460	20241121	123200	11943280	4985	4985	4985	4985	0
461	20241121	123100	11943280	4985	4985	4985	4985	0
462	20241121	123000	11943280	4985	4985	4985	4985	10
463	20241121	122900	11893430	4985	4985	4985	4985	20
464	20241121	122800	11793730	4990	4990	4990	4990	19
465	20241121	122700	11698920	5030	5030	5030	5030	774
466	20241121	122600	7805700	5040	5040	5040	5040	0
467	20241121	122500	7805700	5040	5040	5040	5040	0
468	20241121	122400	7805700	5040	5040	5040	5040	0
469	20241121	122300	7805700	5040	5040	5040	5040	0
470	20241121	122200	7805700	5040	5040	5040	5040	0
471	20241121	122100	7805700	5040	5040	5040	5040	0
472	20241121	122000	7805700	5040	5040	5040	5040	0
473	20241121	121900	7805700	5040	5040	5040	5040	0
474	20241121	121800	7805700	5040	5040	5040	5040	0
475	20241121	121700	7805700	5040	5040	5040	5040	1
476	20241121	121600	7800660	5030	5030	5030	5030	0
477	20241121	121500	7800660	5030	5030	5030	5030	0
478	20241121	121400	7800660	5030	5030	5030	5030	0
479	20241121	121300	7800660	5030	5030	5030	5030	584
480	20241121	121200	4863140	5030	5030	5030	5030	0
481	20241121	121100	4863140	5030	5030	5030	5030	4
482	20241121	121000	4843020	5040	5040	5040	5040	0
483	20241121	120900	4843020	5040	5040	5040	5040	0
484	20241121	120800	4843020	5040	5040	5040	5040	0
485	20241121	120700	4843020	5040	5040	5040	5040	0
486	20241121	120600	4843020	5040	5040	5040	5040	0
487	20241121	120500	4843020	5040	5040	5040	5040	0
488	20241121	120400	4843020	5040	5040	5040	5040	0
489	20241121	120300	4843020	5040	5040	5040	5040	40
490	20241121	120200	4641420	5040	5040	5040	5040	0
491	20241121	120100	4641420	5040	5040	5040	5040	0
492	20241121	120000	4641420	5040	5040	5040	5040	0
493	20241121	115900	4641420	5040	5030	5040	5030	57
494	20241121	115800	4354700	5030	5030	5040	5030	506
495	20241121	115700	1809280	5030	5030	5030	5030	0
496	20241121	115600	1809280	5030	5030	5030	5030	0
497	20241121	115500	1809280	5030	5030	5030	5030	0
498	20241121	115400	1809280	5030	5030	5030	5030	0
499	20241121	115300	1809280	5030	5030	5030	5030	0
500	20241121	115200	1809280	5030	5030	5030	5030	0
501	20241121	115100	1809280	5030	5030	5030	5030	0
502	20241121	115000	1809280	5030	5030	5030	5030	0
503	20241121	114900	1809280	5030	5030	5030	5030	1
504	20241121	114800	1804250	5000	5000	5000	5000	10
505	20241121	114700	1754250	5040	5040	5040	5040	0
506	20241121	114600	1754250	5040	5040	5040	5040	0
507	20241121	114500	1754250	5040	5040	5040	5040	0
508	20241121	114400	1754250	5040	5040	5040	5040	0
509	20241121	114300	1754250	5040	5040	5040	5040	0
510	20241121	114200	1754250	5040	5040	5040	5040	0
511	20241121	114100	1754250	5040	5040	5040	5040	0
512	20241121	114000	1754250	5040	5040	5040	5040	0
513	20241121	113900	1754250	5040	5040	5040	5040	1
514	20241121	113800	1749210	5000	5000	5000	5000	0
515	20241121	113700	1749210	5000	5000	5000	5000	100
516	20241121	113600	1249210	5040	5040	5040	5040	0
517	20241121	113500	1249210	5040	5040	5040	5040	0
518	20241121	113400	1249210	5040	5040	5040	5040	0
519	20241121	113300	1249210	5040	5040	5040	5040	0
520	20241121	113200	1249210	5040	5040	5040	5040	0
521	20241121	113100	1249210	5040	5040	5040	5040	0
522	20241121	113000	1249210	5040	5040	5040	5040	0
523	20241121	112900	1249210	5040	5040	5040	5040	0
524	20241121	112800	1249210	5040	5040	5040	5040	0
525	20241121	112700	1249210	5040	5040	5040	5040	0
526	20241121	112600	1249210	5040	5040	5040	5040	0
527	20241121	112500	1249210	5040	5040	5040	5040	0
528	20241121	112400	1249210	5040	5040	5040	5040	0
529	20241121	112300	1249210	5040	5040	5040	5040	0
530	20241121	112200	1249210	5040	5040	5040	5040	0
531	20241121	112100	1249210	5040	5040	5040	5040	0
532	20241121	112000	1249210	5040	5040	5040	5040	0
533	20241121	111900	1249210	5040	5040	5040	5040	0
534	20241121	111800	1249210	5040	5040	5040	5040	0
535	20241121	111700	1249210	5040	5040	5040	5040	0
536	20241121	111600	1249210	5040	5040	5040	5040	0
537	20241121	111500	1249210	5040	5040	5040	5040	0
538	20241121	111400	1249210	5040	5040	5040	5040	0
539	20241121	111300	1249210	5040	5040	5040	5040	0
540	20241121	111200	1249210	5040	5040	5040	5040	0
541	20241121	111100	1249210	5040	5040	5040	5040	0
542	20241121	111000	1249210	5040	5040	5040	5040	0
543	20241121	110900	1249210	5040	5040	5040	5040	0
544	20241121	110800	1249210	5040	5040	5040	5040	0
545	20241121	110700	1249210	5040	5040	5040	5040	0
546	20241121	110600	1249210	5040	5040	5040	5040	0
547	20241121	110500	1249210	5040	5040	5040	5040	0
548	20241121	110400	1249210	5040	5040	5040	5040	0
549	20241121	110300	1249210	5040	5040	5040	5040	0
550	20241121	110200	1249210	5040	5040	5040	5040	0
551	20241121	110100	1249210	5040	5040	5040	5040	0
552	20241121	110000	1249210	5040	5040	5040	5040	0
553	20241121	105900	1249210	5040	5040	5040	5040	0
554	20241121	105800	1249210	5040	5040	5040	5040	0
555	20241121	105700	1249210	5040	5040	5040	5040	0
556	20241121	105600	1249210	5040	5040	5040	5040	0
557	20241121	105500	1249210	5040	5040	5040	5040	0
558	20241121	105400	1249210	5040	5040	5040	5040	0
559	20241121	105300	1249210	5040	5040	5040	5040	0
560	20241121	105200	1249210	5040	5040	5040	5040	0
561	20241121	105100	1249210	5040	5040	5040	5040	0
562	20241121	105000	1249210	5040	5040	5040	5040	0
563	20241121	104900	1249210	5040	5040	5040	5040	0
564	20241121	104800	1249210	5040	5040	5040	5040	0
565	20241121	104700	1249210	5040	5040	5040	5040	0
566	20241121	104600	1249210	5040	5040	5040	5040	0
567	20241121	104500	1249210	5040	5040	5040	5040	0
568	20241121	104400	1249210	5040	5040	5040	5040	0
569	20241121	104300	1249210	5040	5040	5040	5040	0
570	20241121	104200	1249210	5040	5040	5040	5040	0
571	20241121	104100	1249210	5040	5040	5040	5040	0
572	20241121	104000	1249210	5040	5040	5040	5040	0
573	20241121	103900	1249210	5040	5040	5040	5040	0
574	20241121	103800	1249210	5040	5040	5040	5040	0
575	20241121	103700	1249210	5040	5040	5040	5040	0
576	20241121	103600	1249210	5040	5040	5040	5040	0
577	20241121	103500	1249210	5040	5040	5040	5040	0
578	20241121	103400	1249210	5040	5040	5040	5040	0
579	20241121	103300	1249210	5040	5040	5040	5040	0
580	20241121	103200	1249210	5040	5040	5040	5040	0
581	20241121	103100	1249210	5040	5040	5040	5040	0
582	20241121	103000	1249210	5040	5040	5040	5040	0
583	20241121	102900	1249210	5040	5040	5040	5040	0
584	20241121	102800	1249210	5040	5040	5040	5040	0
585	20241121	102700	1249210	5040	5040	5040	5040	0
586	20241121	102600	1249210	5040	5040	5040	5040	0
587	20241121	102500	1249210	5040	5040	5040	5040	0
588	20241121	102400	1249210	5040	5040	5040	5040	0
589	20241121	102300	1249210	5040	5040	5040	5040	0
590	20241121	102200	1249210	5040	5040	5040	5040	0
591	20241121	102100	1249210	5040	5040	5040	5040	0
592	20241121	102000	1249210	5040	5040	5040	5040	0
593	20241121	101900	1249210	5040	5040	5040	5040	0
594	20241121	101800	1249210	5040	5040	5040	5040	0
595	20241121	101700	1249210	5040	5040	5040	5040	0
596	20241121	101600	1249210	5040	5040	5040	5040	0
597	20241121	101500	1249210	5040	5040	5040	5040	0
598	20241121	101400	1249210	5040	5040	5040	5040	0
599	20241121	101300	1249210	5040	5040	5040	5040	0
600	20241121	101200	1249210	5040	5040	5040	5040	0
601	20241121	101100	1249210	5040	5040	5040	5040	0
602	20241121	101000	1249210	5040	5040	5040	5040	0
603	20241121	100900	1249210	5040	5040	5040	5040	0
604	20241121	100800	1249210	5040	5040	5040	5040	0
605	20241121	100700	1249210	5040	5040	5040	5040	0
606	20241121	100600	1249210	5040	5040	5040	5040	0
607	20241121	100500	1249210	5040	5040	5040	5040	0
608	20241121	100400	1249210	5040	5040	5040	5040	0
609	20241121	100300	1249210	5040	5040	5040	5040	0
610	20241121	100200	1249210	5040	5040	5040	5040	0
611	20241121	100100	1249210	5040	5040	5040	5040	0
612	20241121	100000	1249210	5040	5040	5040	5040	0
613	20241121	095900	1249210	5040	5040	5040	5040	0
614	20241121	095800	1249210	5040	5040	5040	5040	0
615	20241121	095700	1249210	5040	5040	5040	5040	0
616	20241121	095600	1249210	5040	5040	5040	5040	0
617	20241121	095500	1249210	5040	5040	5040	5040	0
618	20241121	095400	1249210	5040	5040	5040	5040	0
619	20241121	095300	1249210	5040	5040	5040	5040	0
620	20241121	095200	1249210	5040	5040	5040	5040	0
621	20241121	095100	1249210	5040	5040	5040	5040	0
622	20241121	095000	1249210	5040	5040	5040	5040	0
623	20241121	094900	1249210	5040	5040	5040	5040	1
624	20241121	094800	1244170	4990	4990	4990	4990	1
625	20241121	094700	1239180	5050	5050	5050	5050	0
626	20241121	094600	1239180	5050	5050	5050	5050	0
627	20241121	094500	1239180	5050	5050	5050	5050	0
628	20241121	094400	1239180	5050	5050	5050	5050	0
629	20241121	094300	1239180	5050	5050	5050	5050	0
630	20241121	094200	1239180	5050	5050	5050	5050	5
631	20241121	094100	1213930	5050	5030	5050	5030	11
632	20241121	094000	1158580	5050	5050	5050	5050	0
633	20241121	093900	1158580	5050	5050	5050	5050	0
634	20241121	093800	1158580	5050	5050	5050	5050	0
635	20241121	093700	1158580	5050	5050	5050	5050	0
636	20241121	093600	1158580	5050	5050	5050	5050	0
637	20241121	093500	1158580	5050	5050	5050	5050	0
638	20241121	093400	1158580	5050	5050	5050	5050	1
639	20241121	093300	1153530	5040	5040	5040	5040	0
640	20241121	093200	1153530	5040	5040	5040	5040	0
641	20241121	093100	1153530	5040	5040	5040	5040	0
642	20241121	093000	1153530	5040	5040	5040	5040	0
643	20241121	092900	1153530	5040	5020	5050	5020	7
644	20241121	092800	1118290	5020	5020	5020	5020	2
645	20241121	092700	1108250	5010	5010	5010	5010	4
646	20241121	092600	1088210	5040	5040	5040	5040	0
647	20241121	092500	1088210	5040	5040	5040	5040	0
648	20241121	092400	1088210	5040	5040	5040	5040	0
649	20241121	092300	1088210	5040	5040	5040	5040	0
650	20241121	092200	1088210	5040	5040	5040	5040	1
651	20241121	092100	1083170	4965	4995	4995	4965	100
652	20241121	092000	585890	5060	5060	5060	5060	0
653	20241121	091900	585890	5060	5060	5060	5060	0
654	20241121	091800	585890	5060	5060	5060	5060	0
655	20241121	091700	585890	5060	5060	5060	5060	0
656	20241121	091600	585890	5060	5060	5060	5060	0
657	20241121	091500	585890	5060	5060	5060	5060	0
658	20241121	091400	585890	5060	5060	5060	5060	0
659	20241121	091300	585890	5060	5060	5060	5060	0
660	20241121	091200	585890	5060	5060	5060	5060	0
661	20241121	091100	585890	5060	5060	5060	5060	0
662	20241121	091000	585890	5060	5060	5060	5060	0
663	20241121	090900	585890	5060	5060	5060	5060	0
664	20241121	090800	585890	5060	5060	5060	5060	0
665	20241121	090700	585890	5060	5060	5060	5060	0
666	20241121	090600	585890	5060	5060	5060	5060	0
667	20241121	090500	585890	5060	5060	5060	5060	5
668	20241121	090400	560590	5090	5090	5090	5090	0
669	20241121	090300	560590	5090	5090	5090	5090	0
670	20241121	090200	560590	5090	5090	5090	5090	1
671	20241121	090100	555500	5050	5050	5050	5050	0
672	20241121	090000	555500	5050	5050	5050	5050	110